Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.307 4.325 4.159 4.167 8,205,050 -0.09(-2.16%)
Nov 29, 2016 4.288 4.320 4.235 4.259 4,452,430 +0.01(+0.24%)
Nov 28, 2016 4.371 4.375 4.232 4.249 5,005,810 -0.08(-1.80%)
Nov 25, 2016 4.346 4.368 4.305 4.327 2,070,670 +0.02(+0.51%)
Nov 23, 2016 4.305 4.305 4.305 0 +0.01(+0.21%)
Nov 22, 2016 4.483 4.523 4.255 4.296 16,992,630 -0.19(-4.30%)
Nov 21, 2016 4.402 4.545 4.376 4.489 12,719,670 +0.08(+1.91%)
Nov 18, 2016 4.249 4.424 4.209 4.405 14,244,800 +0.20(+4.83%)
Nov 17, 2016 4.108 4.198 4.036 4.202 11,617,140 +0.17(+4.11%)
Nov 16, 2016 3.989 4.073 3.945 4.036 5,641,990 +0.04(+1.10%)
Nov 15, 2016 3.798 4.036 3.790 3.992 9,416,900 +0.20(+5.33%)
Nov 14, 2016 3.995 3.995 3.774 3.790 11,786,550 -0.18(-4.44%)
Nov 11, 2016 3.988 4.005 3.892 3.966 8,913,550 -0.04(-1.07%)
Nov 10, 2016 4.073 4.154 3.950 4.009 9,394,020 -0.05(-1.21%)
Nov 09, 2016 3.979 4.113 3.953 4.058 10,861,330 -0.08(-1.86%)
Nov 08, 2016 4.014 4.156 3.977 4.135 8,004,790 +0.12(+2.99%)
Nov 07, 2016 4.047 4.047 3.954 4.015 8,248,070 +0.10(+2.55%)
Nov 04, 2016 4.018 4.067 3.897 3.915 9,358,490 -0.13(-3.12%)
Nov 03, 2016 4.295 4.335 3.875 4.041 25,537,490 -0.32(-7.25%)
Nov 02, 2016 4.200 4.518 4.184 4.357 21,510,350 +0.28(+6.84%)
Nov 01, 2016 4.131 4.189 4.069 4.078 9,371,730 -0.07(-1.62%)
Oct 31, 2016 4.103 4.175 4.086 4.145 6,556,970 +0.06(+1.49%)
Oct 28, 2016 4.131 4.162 4.083 4.084 8,141,520 -0.05(-1.23%)
Oct 27, 2016 4.313 4.358 4.134 4.135 6,025,750 -0.17(-3.90%)
Oct 26, 2016 4.331 4.369 4.288 4.303 6,837,770 -0.05(-1.06%)
Oct 25, 2016 4.421 4.421 4.315 4.349 4,567,510 -0.04(-0.84%)
Oct 24, 2016 4.375 4.424 4.355 4.386 3,313,490 +0.04(+0.87%)
Oct 21, 2016 4.272 4.367 4.272 4.348 3,306,170 +0.03(+0.76%)
Oct 20, 2016 4.341 4.350 4.280 4.315 2,480,910 -0.02(-0.55%)
Oct 19, 2016 4.253 4.424 4.242 4.339 5,021,440 +0.09(+2.14%)
Oct 18, 2016 4.255 4.264 4.214 4.248 2,307,890 +0.05(+1.09%)
Oct 17, 2016 4.221 4.275 4.169 4.202 4,449,750 -0.08(-1.87%)
Oct 14, 2016 4.247 4.363 4.215 4.282 5,012,720 +0.07(+1.73%)
Oct 13, 2016 4.200 4.233 4.015 4.209 9,197,550 -0.03(-0.71%)
Oct 12, 2016 4.212 4.273 4.167 4.239 3,380,750 +0.01(+0.21%)
Oct 11, 2016 4.437 4.437 4.191 4.230 5,561,250 -0.14(-3.27%)
Oct 10, 2016 4.487 4.500 4.353 4.373 4,308,280 -0.06(-1.42%)
Oct 07, 2016 4.407 4.454 4.351 4.436 7,354,200 +0.07(+1.56%)
Oct 06, 2016 4.394 4.394 4.321 4.368 3,130,940 -0.01(-0.21%)
Oct 05, 2016 4.382 4.430 4.326 4.377 4,930,420 +0.04(+0.83%)
Oct 04, 2016 4.367 4.409 4.314 4.341 5,605,140 +0.04(+0.88%)
Oct 03, 2016 4.324 4.376 4.228 4.303 5,829,920 +0.01(+0.26%)
Sep 30, 2016 4.303 4.339 4.277 4.292 3,848,180 -0.00(-0.09%)
Sep 29, 2016 4.301 4.412 4.263 4.296 6,659,190 +0.02(+0.49%)
Sep 28, 2016 4.270 4.316 4.074 4.275 14,681,690 -0.11(-2.55%)
Sep 27, 2016 4.317 4.400 4.302 4.387 4,647,380 +0.07(+1.55%)
Sep 26, 2016 4.312 4.347 4.290 4.320 4,230,360 -0.01(-0.35%)
Sep 23, 2016 4.386 4.397 4.286 4.335 6,278,370 -0.05(-1.16%)
Sep 22, 2016 4.499 4.520 4.360 4.386 10,216,440 -0.06(-1.44%)
Sep 21, 2016 4.293 4.465 4.277 4.450 10,570,180 +0.20(+4.80%)
Sep 20, 2016 4.313 4.332 4.152 4.246 9,734,770 -0.05(-1.14%)
Sep 19, 2016 4.198 4.481 4.179 4.295 16,824,280 +0.15(+3.52%)
Sep 16, 2016 4.186 4.186 4.081 4.149 6,893,530 -0.03(-0.67%)
Sep 15, 2016 4.121 4.210 4.077 4.177 5,236,950 +0.09(+2.13%)
Sep 14, 2016 4.074 4.174 4.056 4.090 5,796,600 +0.03(+0.81%)
Sep 13, 2016 4.118 4.154 3.995 4.057 5,910,310 -0.11(-2.55%)
Sep 12, 2016 4.008 4.233 3.978 4.163 10,294,960 +0.06(+1.44%)
Sep 09, 2016 4.265 4.282 4.074 4.104 9,505,640 -0.22(-5.02%)
Sep 08, 2016 4.270 4.348 4.239 4.321 6,511,790 +0.04(+1.01%)
Sep 07, 2016 4.345 4.368 4.232 4.278 5,233,850 -0.04(-0.95%)
Sep 06, 2016 4.282 4.357 4.250 4.319 8,102,300 +0.08(+1.82%)
Sep 02, 2016 4.095 4.242 4.242 4.242 14,445,000 +0.17(+4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.